International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Apr 4, 2025

National Storage Mechanism | Additional information RNS Number : 6273D International Cons Airlines Group 04 April 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 03 April 2025 it purchased 2,763,626 ordinary shares of���0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. Number of shares purchased Trading venue Lowest price paid Highest price paid 1,658,175 LON ��2.4480 ��2.5690 1,105,451 MAD ���2.9020 ���3.0730 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 192,588,854 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,778,887,156 shares. The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Goldman Sachs Bank Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement. The Company notes that in its announcements in respect of transactions in own shares made from 28 February 2025 to 2 April 2025, the number of ordinary shares in treasury and number of ordinary shares in issue (excluding treasury shares) in the Company were erroneously stated. The errors made are the omission of 14,931 vested shares in the previous tranche of IAG's share buyback on the 27 January 2025 and an error in the number of vested shares published on the 6 March 2025 which should be 7,956 shares and on the 11 March 2025 which should be 122,744 shares. Additionally, the number of shares purchased on the Madrid Stock Exchange on the 27 March 2025 should have been 956,108 shares. By taking these corrections into account, the number of ordinary shares in treasury is 189,825,228 shares as of 2 April 2025. The number of ordinary shares in issue (excluding treasury shares) in the Company is 4,781,650,782 shares as of 2 April 2025 IAG Shareholder Services 04 April 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,763,626 Date of purchases: 03-April-2025 Investment firm: Goldman Sachs Bank Europe SE Individual transactions: Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 28 2.5470 GBP XLON 03/04/2025 08:00:26 1193726714054061 2,532 2.5470 GBP XLON 03/04/2025 08:00:26 1193726714054062 2,649 2.5470 GBP XLON 03/04/2025 08:00:26 1193726714054063 5,397 2.5500 GBP XLON 03/04/2025 08:00:26 1193726714054048 1,838 2.5450 GBP XLON 03/04/2025 08:00:42 1193726714054527 2,010 2.5470 GBP XLON 03/04/2025 08:00:42 1193726714054521 1,670 2.5430 GBP XLON 03/04/2025 08:00:43 1193726714054552 1,894 2.5440 GBP XLON 03/04/2025 08:00:56 1193726714054616 1,668 2.5380 GBP XLON 03/04/2025 08:01:15 1193726714054746 1,892 2.5410 GBP XLON 03/04/2025 08:01:15 1193726714054731 1,817 2.5420 GBP XLON 03/04/2025 08:02:00 1193726714055074 858 2.5430 GBP XLON 03/04/2025 08:02:15 1193726714055308 976 2.5430 GBP XLON 03/04/2025 08:02:15 1193726714055307 852 2.5470 GBP XLON 03/04/2025 08:03:18 1193726714056010 2,016 2.5470 GBP XLON 03/04/2025 08:03:18 1193726714056009 3,005 2.5490 GBP XLON 03/04/2025 08:03:18 1193726714056007 2,280 2.5440 GBP XLON 03/04/2025 08:03:21 1193726714056042 2,485 2.5400 GBP XLON 03/04/2025 08:03:54 1193726714056152 488 2.5380 GBP XLON 03/04/2025 08:04:03 1193726714056168 1,387 2.5380 GBP XLON 03/04/2025 08:04:03 1193726714056167 2,189 2.5440 GBP XLON 03/04/2025 08:04:44 1193726714056317 215 2.5420 GBP XLON 03/04/2025 08:05:02 1193726714056411 1,977 2.5440 GBP XLON 03/04/2025 08:05:02 1193726714056400 2,190 2.5450 GBP XLON 03/04/2025 08:05:03 1193726714056416 2,418 2.5440 GBP XLON 03/04/2025 08:05:46 1193726714056547 1,678 2.5480 GBP XLON 03/04/2025 08:06:22 1193726714056760 2,873 2.5500 GBP XLON 03/04/2025 08:06:53 1193726714056865 2,814 2.5480 GBP XLON 03/04/2025 08:06:54 1193726714056867 2,152 2.5500 GBP XLON 03/04/2025 08:07:03 1193726714056905 1,864 2.5570 GBP XLON 03/04/2025 08:08:07 1193726714057056 1,648 2.5550 GBP XLON 03/04/2025 08:08:09 1193726714057068 1,969 2.5530 GBP XLON 03/04/2025 08:08:37 1193726714057158 809 2.5570 GBP XLON 03/04/2025 08:08:53 1193726714057303 839 2.5570 GBP XLON 03/04/2025 08:08:53 1193726714057302 1,645 2.5570 GBP XLON 03/04/2025 08:09:04 1193726714057350 1,640 2.5550 GBP XLON 03/04/2025 08:09:11 1193726714057388 1,645 2.5510 GBP XLON 03/04/2025 08:09:25 1193726714057500 2,281 2.5590 GBP XLON 03/04/2025 08:10:51 1193726714057871 159 2.5550 GBP XLON 03/04/2025 08:11:02 1193726714057909 2,114 2.5550 GBP XLON 03/04/2025 08:11:02 1193726714057908 2,047 2.5570 GBP XLON 03/04/2025 08:11:02 1193726714057905 1,744 2.5510 GBP XLON 03/04/2025 08:11:58 1193726714058179 1,852 2.5490 GBP XLON 03/04/2025 08:12:27 1193726714058258 173 2.5510 GBP XLON 03/04/2025 08:12:45 1193726714058350 1,799 2.5510 GBP XLON 03/04/2025 08:12:45 1193726714058349 1,948 2.5510 GBP XLON 03/04/2025 08:12:48 1193726714058390 1,919 2.5490 GBP XLON 03/04/2025 08:13:20 1193726714058560 1,891 2.5470 GBP XLON 03/04/2025 08:14:27 1193726714058733 2,051 2.5450 GBP XLON 03/04/2025 08:14:29 1193726714058738 2,025 2.5430 GBP XLON 03/04/2025 08:14:40 1193726714058766 1,850 2.5380 GBP XLON 03/04/2025 08:15:10 1193726714059165 1,876 2.5410 GBP XLON 03/04/2025 08:15:29 1193726714059292 1,723 2.5410 GBP XLON 03/04/2025 08:16:39 1193726714059489 1,862 2.5430 GBP XLON 03/04/2025 08:16:39 1193726714059487 1,867 2.5450 GBP XLON 03/04/2025 08:16:39 1193726714059485 1,802 2.5410 GBP XLON 03/04/2025 08:17:41 1193726714059643 1,889 2.5430 GBP XLON 03/04/2025 08:18:08 1193726714059713 1,745 2.5420 GBP XLON 03/04/2025 08:18:35 1193726714059790 1,846 2.5470 GBP XLON 03/04/2025 08:19:19 1193726714059882 1,947 2.5470 GBP XLON 03/04/2025 08:19:39 1193726714059931 1,718 2.5510 GBP XLON 03/04/2025 08:20:59 1193726714060114 714 2.5540 GBP XLON 03/04/2025 08:22:07 1193726714060344 1,470 2.5540 GBP XLON 03/04/2025 08:22:07 1193726714060343 2,269 2.5550 GBP XLON 03/04/2025 08:22:26 1193726714060392 2,047 2.5590 GBP XLON 03/04/2025 08:22:56 1193726714060482 2,391 2.5610 GBP XLON 03/04/2025 08:24:00 1193726714060662 3,395 2.5620 GBP XLON 03/04/2025 08:25:03 1193726714060889 2,499 2.5590 GBP XLON 03/04/2025 08:25:23 1193726714060971 100 2.5590 GBP XLON 03/04/2025 08:25:37 1193726714061010 1,524 2.5590 GBP XLON 03/04/2025 08:25:41 1193726714061020 1,661 2.5650 GBP XLON 03/04/2025 08:26:05 1193726714061077 1,615 2.5650 GBP XLON 03/04/2025 08:27:02 1193726714061258 2,100 2.5630 GBP XLON 03/04/2025 08:27:26 1193726714061336 527 2.5610 GBP XLON 03/04/2025 08:27:34 1193726714061405 1,560 2.5610 GBP XLON 03/04/2025 08:27:34 1193726714061404 1,620 2.5610 GBP XLON 03/04/2025 08:29:58 1193726714061729 3,245 2.5610 GBP XLON 03/04/2025 08:30:42 1193726714061891 1,616 2.5590 GBP XLON 03/04/2025 08:30:43 1193726714061908 1,614 2.5560 GBP XLON 03/04/2025 08:30:54 1193726714061934 788 2.5540 GBP XLON 03/04/2025 08:32:00 1193726714062128 1,781 2.5540 GBP XLON 03/04/2025 08:32:00 1193726714062127 381 2.5590 GBP XLON 03/04/2025 08:32:48 1193726714062274 1,366 2.5590 GBP XLON 03/04/2025 08:32:48 1193726714062275 1,475 2.5590 GBP XLON 03/04/2025 08:32:48 1193726714062273 622 2.5620 GBP XLON 03/04/2025 08:33:47 1193726714062417 1,500 2.5620 GBP XLON 03/04/2025 08:33:47 1193726714062416 2,512 2.5640 GBP XLON 03/04/2025 08:33:47 1193726714062411 1,686 2.5630 GBP XLON 03/04/2025 08:33:54 1193726714062446 2,563 2.5600 GBP XLON 03/04/2025 08:34:20 1193726714062531 2,143 2.5550 GBP XLON 03/04/2025 08:35:25 1193726714062655 3,218 2.5690 GBP XLON 03/04/2025 08:37:39 1193726714062889 348 2.5690 GBP XLON 03/04/2025 08:37:41 1193726714062891 3,014 2.5670 GBP XLON 03/04/2025 08:38:10 1193726714062925 3,366 2.5650 GBP XLON 03/04/2025 08:38:18 1193726714062944 1,741 2.5600 GBP XLON 03/04/2025 08:39:03 1193726714063074 1,768 2.5580 GBP XLON 03/04/2025 08:39:28 1193726714063122 1,857 2.5590 GBP XLON 03/04/2025 08:41:44 1193726714063411 802 2.5560 GBP XLON 03/04/2025 08:42:04 1193726714063466 1,091 2.5560 GBP XLON 03/04/2025 08:42:04 1193726714063467 2,252 2.5540 GBP XLON 03/04/2025 08:43:37 1193726714063648 4,515 2.5540 GBP XLON 03/04/2025 08:45:07 1193726714063780 608 2.5540 GBP XLON 03/04/2025 08:45:09 1193726714063794 4,081 2.5540 GBP XLON 03/04/2025 08:46:00 1193726714063881 1,064 2.5580 GBP XLON 03/04/2025 08:46:46 1193726714063946 1,809 2.5580 GBP XLON 03/04/2025 08:46:46 1193726714063945 3,597 2.5600 GBP XLON 03/04/2025 08:48:17 1193726714064130 2,221 2.5580 GBP XLON 03/04/2025 08:49:16 1193726714064235 3,009 2.5560 GBP XLON 03/04/2025 08:49:22 1193726714064261 3,124 2.5530 GBP XLON 03/04/2025 08:49:37 1193726714064317 1,660 2.5520 GBP XLON 03/04/2025 08:50:38 1193726714064434 1,302 2.5500 GBP XLON 03/04/2025 08:50:45 1193726714064461 1,407 2.5500 GBP XLON 03/04/2025 08:50:54 1193726714064485 258 2.5470 GBP XLON 03/04/2025 08:51:07 1193726714064540 1,934 2.5470 GBP XLON 03/04/2025 08:51:39 1193726714064612 2,056 2.5450 GBP XLON 03/04/2025 08:51:56 1193726714064634 2,080 2.5430 GBP XLON 03/04/2025 08:52:33 1193726714064728 1,636 2.5400 GBP XLON 03/04/2025 08:53:41 1193726714064792 984 2.5420 GBP XLON 03/04/2025 08:56:09 1193726714065008 1,791 2.5420 GBP XLON 03/04/2025 08:56:09 1193726714065009 3,978 2.5440 GBP XLON 03/04/2025 08:57:14 1193726714065114 198 2.5440 GBP XLON 03/04/2025 08:58:35 1193726714065209 2,959 2.5440 GBP XLON 03/04/2025 08:58:58 1193726714065241 4,071 2.5420 GBP XLON 03/04/2025 09:00:02 1193726714065347 3,612 2.5420 GBP XLON 03/04/2025 09:00:04 1193726714065350 1,622 2.5400 GBP XLON 03/04/2025 09:00:24 1193726714065484 4,990 2.5380 GBP XLON 03/04/2025 09:00:35 1193726714065523 2,244 2.5380 GBP XLON 03/04/2025 09:02:41 1193726714065723 1,093 2.5470 GBP XLON 03/04/2025 09:05:35 1193726714066030 3,070 2.5470 GBP XLON 03/04/2025 09:05:35 1193726714066031 2,007 2.5470 GBP XLON 03/04/2025 09:06:33 1193726714066107 592 2.5450 GBP XLON 03/04/2025 09:06:40 1193726714066152 1,272 2.5450 GBP XLON 03/04/2025 09:06:40 1193726714066151 1,944 2.5450 GBP XLON 03/04/2025 09:07:00 1193726714066178 1,664 2.5450 GBP XLON 03/04/2025 09:07:39 1193726714066271 3,412 2.5460 GBP XLON 03/04/2025 09:09:03 1193726714066381 3,065 2.5430 GBP XLON 03/04/2025 09:09:28 1193726714066406 1,830 2.5410 GBP XLON 03/04/2025 09:10:00 1193726714066474 839 2.5380 GBP XLON 03/04/2025 09:10:44 1193726714066510 1,103 2.5380 GBP XLON 03/04/2025 09:10:44 1193726714066511 2,226 2.5400 GBP XLON 03/04/2025 09:12:07 1193726714066610 2,173 2.5390 GBP XLON 03/04/2025 09:12:53 1193726714066670 1,878 2.5390 GBP XLON 03/04/2025 09:13:16 1193726714066710 1,665 2.5390 GBP XLON 03/04/2025 09:14:10 1193726714066834 2,140 2.5370 GBP XLON 03/04/2025 09:14:52 1193726714066923 495 2.5450 GBP XLON 03/04/2025 09:16:43 1193726714067113 2,368 2.5450 GBP XLON 03/04/2025 09:16:43 1193726714067112 3,366 2.5470 GBP XLON 03/04/2025 09:18:53 1193726714067260 2,651 2.5450 GBP XLON 03/04/2025 09:19:28 1193726714067295 754 2.5450 GBP XLON 03/04/2025 09:20:29 1193726714067348 2,244 2.5450 GBP XLON 03/04/2025 09:20:29 1193726714067349 2,474 2.5450 GBP XLON 03/04/2025 09:22:15 1193726714067531 3,139 2.5450 GBP XLON 03/04/2025 09:23:05 1193726714067627 2,398 2.5450 GBP XLON 03/04/2025 09:23:42 1193726714067698 1,845 2.5450 GBP XLON 03/04/2025 09:24:38 1193726714067819 2,709 2.5430 GBP XLON 03/04/2025 09:24:39 1193726714067826 2,244 2.5450 GBP XLON 03/04/2025 09:26:13 1193726714067922 1,737 2.5470 GBP XLON 03/04/2025 09:27:41 1193726714067984 1,740 2.5450 GBP XLON 03/04/2025 09:28:00 1193726714068048 2,186 2.5430 GBP XLON 03/04/2025 09:30:31 1193726714068211 1,697 2.5440 GBP XLON 03/04/2025 09:32:36 1193726714068457 3,179 2.5440 GBP XLON 03/04/2025 09:32:36 1193726714068440 2,452 2.5460 GBP XLON 03/04/2025 09:32:36 1193726714068429 2,979 2.5420 GBP XLON 03/04/2025 09:33:23 1193726714068513 799 2.5400 GBP XLON 03/04/2025 09:34:28 1193726714068595 918 2.5400 GBP XLON 03/04/2025 09:34:28 1193726714068594 1,695 2.5420 GBP XLON 03/04/2025 09:36:02 1193726714068702 1,706 2.5400 GBP XLON 03/04/2025 09:36:19 1193726714068735 3,672 2.5520 GBP XLON 03/04/2025 09:40:34 1193726714069316 1,320 2.5500 GBP XLON 03/04/2025 09:41:13 1193726714069419 1,494 2.5500 GBP XLON 03/04/2025 09:41:24 1193726714069428 2,743 2.5480 GBP XLON 03/04/2025 09:41:46 1193726714069467 2,813 2.5460 GBP XLON 03/04/2025 09:42:16 1193726714069513 561 2.5460 GBP XLON 03/04/2025 09:42:18 1193726714069514 2,331 2.5470 GBP XLON 03/04/2025 09:43:30 1193726714069651 1,629 2.5450 GBP XLON 03/04/2025 09:43:55 1193726714069672 1,631 2.5420 GBP XLON 03/04/2025 09:44:52 1193726714069888 618 2.5420 GBP XLON 03/04/2025 09:46:01 1193726714070077 1,861 2.5420 GBP XLON 03/04/2025 09:46:02 1193726714070078 2,291 2.5400 GBP XLON 03/04/2025 09:46:46 1193726714070212 1,756 2.5390 GBP XLON 03/04/2025 09:46:54 1193726714070227 1,889 2.5370 GBP XLON 03/04/2025 09:47:50 1193726714070427 1,531 2.5380 GBP XLON 03/04/2025 09:48:34 1193726714070517 1,978 2.5370 GBP XLON 03/04/2025 09:52:08 1193726714070845 2,353 2.5400 GBP XLON 03/04/2025 09:52:22 1193726714070875 753 2.5370 GBP XLON 03/04/2025 09:53:11 1193726714071004 1,614 2.5370 GBP XLON 03/04/2025 09:53:11 1193726714071003 1,904 2.5350 GBP XLON 03/04/2025 09:53:35 1193726714071065 2,250 2.5350 GBP XLON 03/04/2025 09:53:52 1193726714071092 2,019 2.5380 GBP XLON 03/04/2025 09:55:05 1193726714071231 3,787 2.5430 GBP XLON 03/04/2025 09:59:13 1193726714071585 2,454 2.5410 GBP XLON 03/04/2025 09:59:53 1193726714071644 1,180 2.5410 GBP XLON 03/04/2025 10:01:01 1193726714071758 1,545 2.5410 GBP XLON 03/04/2025 10:01:01 1193726714071757 570 2.5410 GBP XLON 03/04/2025 10:01:15 1193726714071785 716 2.5410 GBP XLON 03/04/2025 10:01:59 1193726714071824 1,173 2.5410 GBP XLON 03/04/2025 10:01:59 1193726714071825 2,952 2.5410 GBP XLON 03/04/2025 10:03:08 1193726714071959 1,962 2.5430 GBP XLON 03/04/2025 10:03:26 1193726714071983 1,735 2.5410 GBP XLON 03/04/2025 10:03:44 1193726714072050 1,685 2.5390 GBP XLON 03/04/2025 10:04:35 1193726714072155 1,702 2.5370 GBP XLON 03/04/2025 10:05:08 1193726714072191 1,706 2.5360 GBP XLON 03/04/2025 10:07:03 1193726714072387 1,663 2.5380 GBP XLON 03/04/2025 10:07:23 1193726714072417 2,377 2.5380 GBP XLON 03/04/2025 10:08:58 1193726714072542 1,653 2.5360 GBP XLON 03/04/2025 10:09:37 1193726714072581 2,215 2.5360 GBP XLON 03/04/2025 10:10:03 1193726714072644 1,701 2.5340 GBP XLON 03/04/2025 10:10:20 1193726714072687 1,900 2.5340 GBP XLON 03/04/2025 10:11:45 1193726714072983 1,870 2.5380 GBP XLON 03/04/2025 10:13:45 1193726714073260 1,841 2.5390 GBP XLON 03/04/2025 10:14:45 1193726714073375 1,862 2.5390 GBP XLON 03/04/2025 10:15:39 1193726714073456 392 2.5390 GBP XLON 03/04/2025 10:16:04 1193726714073534 1,523 2.5390 GBP XLON 03/04/2025 10:16:06 1193726714073540 1,856 2.5360 GBP XLON 03/04/2025 10:17:37 1193726714073727 1,150 2.5360 GBP XLON 03/04/2025 10:18:21 1193726714073820 714 2.5360 GBP XLON 03/04/2025 10:18:30 1193726714073843 1,769 2.5340 GBP XLON 03/04/2025 10:18:50 1193726714073878 1,847 2.5320 GBP XLON 03/04/2025 10:18:54 1193726714073886 1,742 2.5270 GBP XLON 03/04/2025 10:20:16 1193726714074078 1,756 2.5340 GBP XLON 03/04/2025 10:21:44 1193726714074332 1,772 2.5320 GBP XLON 03/04/2025 10:22:51 1193726714074472 1,765 2.5300 GBP XLON 03/04/2025 10:22:52 1193726714074484 1,783 2.5290 GBP XLON 03/04/2025 10:24:13 1193726714074627 1,829 2.5300 GBP XLON 03/04/2025 10:25:11 1193726714074752 1,795 2.5310 GBP XLON 03/04/2025 10:28:54 1193726714075138 2,484 2.5310 GBP XLON 03/04/2025 10:29:39 1193726714075196 2,199 2.5310 GBP XLON 03/04/2025 10:30:25 1193726714075310 2,485 2.5310 GBP XLON 03/04/2025 10:33:07 1193726714075567 1,815 2.5290 GBP XLON 03/04/2025 10:34:43 1193726714075707 2,959 2.5290 GBP XLON 03/04/2025 10:34:43 1193726714075720 3,451 2.5370 GBP XLON 03/04/2025 10:39:41 1193726714076294 846 2.5370 GBP XLON 03/04/2025 10:39:49 1193726714076296 3,742 2.5350 GBP XLON 03/04/2025 10:40:01 1193726714076318 2,125 2.5350 GBP XLON 03/04/2025 10:40:04 1193726714076367 2,022 2.5350 GBP XLON 03/04/2025 10:41:18 1193726714076458 3,270 2.5330 GBP XLON 03/04/2025 10:42:07 1193726714076538 1,916 2.5330 GBP XLON 03/04/2025 10:44:06 1193726714076718 1,760 2.5310 GBP XLON 03/04/2025 10:45:21 1193726714076881 2,029 2.5290 GBP XLON 03/04/2025 10:45:30 1193726714077029 1,703 2.5280 GBP XLON 03/04/2025 10:46:43 1193726714077225 1,675 2.5240 GBP XLON 03/04/2025 10:46:54 1193726714077315 1,807 2.5260 GBP XLON 03/04/2025 10:46:54 1193726714077305 1,769 2.5270 GBP XLON 03/04/2025 10:49:12 1193726714077726 1,743 2.5280 GBP XLON 03/04/2025 10:50:03 1193726714077824 1,784 2.5260 GBP XLON 03/04/2025 10:51:34 1193726714077937 1,712 2.5280 GBP XLON 03/04/2025 10:51:34 1193726714077929 115 2.5220 GBP XLON 03/04/2025 10:53:14 1193726714078182 418 2.5220 GBP XLON 03/04/2025 10:53:14 1193726714078184 1,172 2.5220 GBP XLON 03/04/2025 10:53:14 1193726714078183 864 2.5210 GBP XLON 03/04/2025 10:56:06 1193726714078495 924 2.5210 GBP XLON 03/04/2025 10:56:06 1193726714078496 356 2.5210 GBP XLON 03/04/2025 10:56:53 1193726714078555 2,031 2.5210 GBP XLON 03/04/2025 10:57:15 1193726714078596 1,781 2.5190 GBP XLON 03/04/2025 10:57:17 1193726714078613 2,344 2.5200 GBP XLON 03/04/2025 10:59:02 1193726714078765 2,180 2.5210 GBP XLON 03/04/2025 10:59:43 1193726714078794 1,925 2.5230 GBP XLON 03/04/2025 11:00:27 1193726714078878 367 2.5230 GBP XLON 03/04/2025 11:00:51 1193726714078905 1,290 2.5230 GBP XLON 03/04/2025 11:00:51 1193726714078906 1,922 2.5250 GBP XLON 03/04/2025 11:03:08 1193726714079114 2,808 2.5300 GBP XLON 03/04/2025 11:06:03 1193726714079438 2,622 2.5280 GBP XLON 03/04/2025 11:06:07 1193726714079470 1,636 2.5260 GBP XLON 03/04/2025 11:06:24 1193726714079541 1,704 2.5250 GBP XLON 03/04/2025 11:07:37 1193726714079664 1,676 2.5260 GBP XLON 03/04/2025 11:08:50 1193726714079884 1,700 2.5310 GBP XLON 03/04/2025 11:10:10 1193726714080147 1,703 2.5330 GBP XLON 03/04/2025 11:11:36 1193726714080274 1,722 2.5310 GBP XLON 03/04/2025 11:12:04 1193726714080356 1,773 2.5330 GBP XLON 03/04/2025 11:12:35 1193726714080479 1,689 2.5330 GBP XLON 03/04/2025 11:12:42 1193726714080517 1,711 2.5310 GBP XLON 03/04/2025 11:14:01 1193726714080764 1,748 2.5300 GBP XLON 03/04/2025 11:15:34 1193726714080949 365 2.5300 GBP XLON 03/04/2025 11:16:06 1193726714081003 1,314 2.5300 GBP XLON 03/04/2025 11:16:06 1193726714081004 1,725 2.5320 GBP XLON 03/04/2025 11:17:52 1193726714081099 1,717 2.5310 GBP XLON 03/04/2025 11:20:19 1193726714081277 1,731 2.5290 GBP XLON 03/04/2025 11:21:02 1193726714081328 183 2.5290 GBP XLON 03/04/2025 11:21:36 1193726714081382 1,511 2.5290 GBP XLON 03/04/2025 11:21:36 1193726714081381 1,767 2.5260 GBP XLON 03/04/2025 11:22:08 1193726714081420 1,747 2.5290 GBP XLON 03/04/2025 11:23:33 1193726714081620 568 2.5270 GBP XLON 03/04/2025 11:24:08 1193726714081706 1,191 2.5270 GBP XLON 03/04/2025 11:24:08 1193726714081705 1,681 2.5260 GBP XLON 03/04/2025 11:25:27 1193726714081798 1,641 2.5220 GBP XLON 03/04/2025 11:27:46 1193726714082090 1,628 2.5230 GBP XLON 03/04/2025 11:28:28 1193726714082165 1,822 2.5200 GBP XLON 03/04/2025 11:30:34 1193726714082449 2,303 2.5200 GBP XLON 03/04/2025 11:31:28 1193726714082545 776 2.5220 GBP XLON 03/04/2025 11:32:51 1193726714082681 1,234 2.5220 GBP XLON 03/04/2025 11:32:51 1193726714082682 2,074 2.5200 GBP XLON 03/04/2025 11:33:12 1193726714082703 1,801 2.5180 GBP XLON 03/04/2025 11:34:20 1193726714082790 1,730 2.5210 GBP XLON 03/04/2025 11:34:57 1193726714082870 1,700 2.5230 GBP XLON 03/04/2025 11:36:05 1193726714082944 1,685 2.5250 GBP XLON 03/04/2025 11:36:26 1193726714082977 1,658 2.5240 GBP XLON 03/04/2025 11:37:11 1193726714083081 1,663 2.5210 GBP XLON 03/04/2025 11:39:01 1193726714083198 1,646 2.5220 GBP XLON 03/04/2025 11:41:50 1193726714083464 518 2.5220 GBP XLON 03/04/2025 11:43:15 1193726714083614 2,752 2.5240 GBP XLON 03/04/2025 11:43:55 1193726714083664 691 2.5240 GBP XLON 03/04/2025 11:45:12 1193726714083734 1,968 2.5240 GBP XLON 03/04/2025 11:45:12 1193726714083735 204 2.5220 GBP XLON 03/04/2025 11:46:22 1193726714083841 1,487 2.5220 GBP XLON 03/04/2025 11:46:22 1193726714083840 1,816 2.5210 GBP XLON 03/04/2025 11:47:20 1193726714083915 1,653 2.5190 GBP XLON 03/04/2025 11:48:17 1193726714084005 1,784 2.5170 GBP XLON 03/04/2025 11:49:33 1193726714084172 1,724 2.5150 GBP XLON 03/04/2025 11:49:55 1193726714084179 2,326 2.5150 GBP XLON 03/04/2025 11:50:59 1193726714084271 1,647 2.5120 GBP XLON 03/04/2025 11:51:25 1193726714084292 1,619 2.5100 GBP XLON 03/04/2025 11:51:31 1193726714084302 124 2.5080 GBP XLON 03/04/2025 11:52:52 1193726714084610 1,957 2.5080 GBP XLON 03/04/2025 11:52:52 1193726714084611 1,664 2.5070 GBP XLON 03/04/2025 11:54:53 1193726714084815 2,109 2.5050 GBP XLON 03/04/2025 11:55:26 1193726714084878 1,653 2.5050 GBP XLON 03/04/2025 11:56:17 1193726714084930 637 2.5030 GBP XLON 03/04/2025 11:57:01 1193726714085025 1,024 2.5030 GBP XLON 03/04/2025 11:57:01 1193726714085024 1,662 2.4990 GBP XLON 03/04/2025 11:57:49 1193726714085136 1,662 2.4980 GBP XLON 03/04/2025 11:59:44 1193726714085303 930 2.4980 GBP XLON 03/04/2025 11:59:54 1193726714085350 1,215 2.4990 GBP XLON 03/04/2025 12:01:05 1193726714085460 765 2.5020 GBP XLON 03/04/2025 12:04:03 1193726714085949 1,299 2.5020 GBP XLON 03/04/2025 12:04:03 1193726714085948 1,688 2.5000 GBP XLON 03/04/2025 12:04:49 1193726714086019 2,187 2.4980 GBP XLON 03/04/2025 12:05:45 1193726714086070 1,654 2.4990 GBP XLON 03/04/2025 12:06:11 1193726714086113 886 2.4990 GBP XLON 03/04/2025 12:06:26 1193726714086161 479 2.5040 GBP XLON 03/04/2025 12:10:11 1193726714086695 2,379 2.5040 GBP XLON 03/04/2025 12:11:17 1193726714086780 2,528 2.5060 GBP XLON 03/04/2025 12:11:17 1193726714086774 2,328 2.5010 GBP XLON 03/04/2025 12:11:59 1193726714086841 913 2.5000 GBP XLON 03/04/2025 12:12:10 1193726714086856 2,256 2.5020 GBP XLON 03/04/2025 12:13:48 1193726714087021 2,083 2.5000 GBP XLON 03/04/2025 12:17:17 1193726714087376 742 2.4980 GBP XLON 03/04/2025 12:17:46 1193726714087431 1,241 2.4980 GBP XLON 03/04/2025 12:17:46 1193726714087430 1,721 2.5020 GBP XLON 03/04/2025 12:19:00 1193726714087586 1,780 2.5020 GBP XLON 03/04/2025 12:19:19 1193726714087677 1,736 2.5020 GBP XLON 03/04/2025 12:22:08 1193726714087852 1,773 2.5000 GBP XLON 03/04/2025 12:22:43 1193726714087909 1,658 2.5000 GBP XLON 03/04/2025 12:23:09 1193726714087977 1,732 2.5010 GBP XLON 03/04/2025 12:24:49 1193726714088087 1,700 2.5010 GBP XLON 03/04/2025 12:25:26 1193726714088110 597 2.5020 GBP XLON 03/04/2025 12:26:52 1193726714088224 851 2.5000 GBP XLON 03/04/2025 12:27:50 1193726714088285 827 2.5000 GBP XLON 03/04/2025 12:28:12 1193726714088300 2,103 2.4990 GBP XLON 03/04/2025 12:30:22 1193726714088522 1,624 2.4990 GBP XLON 03/04/2025 12:32:18 1193726714088785 2,194 2.4970 GBP XLON 03/04/2025 12:33:48 1193726714088839 1,625 2.4960 GBP XLON 03/04/2025 12:35:54 1193726714089044 1,637 2.5010 GBP XLON 03/04/2025 12:36:25 1193726714089105 2,241 2.5010 GBP XLON 03/04/2025 12:39:33 1193726714089485 1,623 2.4990 GBP XLON 03/04/2025 12:40:07 1193726714089516 388 2.4990 GBP XLON 03/04/2025 12:41:42 1193726714089676 1,887 2.4990 GBP XLON 03/04/2025 12:41:49 1193726714089683 1,635 2.4970 GBP XLON 03/04/2025 12:43:43 1193726714089755 919 2.5020 GBP XLON 03/04/2025 12:46:02 1193726714089938 2,250 2.5020 GBP XLON 03/04/2025 12:46:02 1193726714089937 1,912 2.5030 GBP XLON 03/04/2025 12:46:50 1193726714089985 841 2.5020 GBP XLON 03/04/2025 12:47:54 1193726714090050 2,566 2.5060 GBP XLON 03/04/2025 12:50:25 1193726714090228 1,925 2.5060 GBP XLON 03/04/2025 12:51:19 1193726714090278 1,816 2.5090 GBP XLON 03/04/2025 12:52:30 1193726714090355 1,921 2.5060 GBP XLON 03/04/2025 12:54:00 1193726714090460 1,813 2.5060 GBP XLON 03/04/2025 12:55:39 1193726714090627 1,824 2.5060 GBP XLON 03/04/2025 12:56:07 1193726714090714 443 2.5060 GBP XLON 03/04/2025 12:58:47 1193726714090947 1,222 2.5060 GBP XLON 03/04/2025 12:58:47 1193726714090948 2,177 2.5060 GBP XLON 03/04/2025 13:00:21 1193726714091049 3,478 2.5100 GBP XLON 03/04/2025 13:02:40 1193726714091315 2,847 2.5080 GBP XLON 03/04/2025 13:04:16 1193726714091468 2,387 2.5080 GBP XLON 03/04/2025 13:06:07 1193726714091630 116 2.5060 GBP XLON 03/04/2025 13:06:51 1193726714091738 2,067 2.5060 GBP XLON 03/04/2025 13:06:51 1193726714091737 1,128 2.5090 GBP XLON 03/04/2025 13:09:30 1193726714091915 1,991 2.5090 GBP XLON 03/04/2025 13:09:30 1193726714091914 418 2.5070 GBP XLON 03/04/2025 13:11:06 1193726714092094 1,700 2.5070 GBP XLON 03/04/2025 13:11:06 1193726714092093 1,119 2.5090 GBP XLON 03/04/2025 13:12:08 1193726714092168 541 2.5110 GBP XLON 03/04/2025 13:12:40 1193726714092212 1,606 2.5110 GBP XLON 03/04/2025 13:12:40 1193726714092211 2,415 2.5150 GBP XLON 03/04/2025 13:14:47 1193726714092510 1,948 2.5130 GBP XLON 03/04/2025 13:18:04 1193726714092853 2,888 2.5150 GBP XLON 03/04/2025 13:18:04 1193726714092840 1,923 2.5110 GBP XLON 03/04/2025 13:19:07 1193726714093098 1,642 2.5110 GBP XLON 03/04/2025 13:19:24 1193726714093161 1,858 2.5080 GBP XLON 03/04/2025 13:22:00 1193726714093434 963 2.5080 GBP XLON 03/04/2025 13:22:01 1193726714093450 1,199 2.5080 GBP XLON 03/04/2025 13:22:40 1193726714093573 526 2.5060 GBP XLON 03/04/2025 13:22:41 1193726714093576 1,209 2.5060 GBP XLON 03/04/2025 13:22:41 1193726714093577 2,078 2.5070 GBP XLON 03/04/2025 13:23:29 1193726714093731 1,854 2.5070 GBP XLON 03/04/2025 13:28:15 1193726714094307 2,623 2.5070 GBP XLON 03/04/2025 13:28:19 1193726714094322 1,960 2.5040 GBP XLON 03/04/2025 13:30:15 1193726714094618 263 2.5040 GBP XLON 03/04/2025 13:31:13 1193726714094707 1,482 2.5040 GBP XLON 03/04/2025 13:31:13 1193726714094706 1,740 2.5010 GBP XLON 03/04/2025 13:32:15 1193726714094789 532 2.5010 GBP XLON 03/04/2025 13:32:57 1193726714094948 2,130 2.5010 GBP XLON 03/04/2025 13:33:02 1193726714094953 2,180 2.5010 GBP XLON 03/04/2025 13:34:59 1193726714095117 1,778 2.5010 GBP XLON 03/04/2025 13:35:36 1193726714095193 2,533 2.4990 GBP XLON 03/04/2025 13:36:14 1193726714095243 598 2.5010 GBP XLON 03/04/2025 13:36:58 1193726714095338 1,153 2.5010 GBP XLON 03/04/2025 13:36:58 1193726714095337 476 2.5010 GBP XLON 03/04/2025 13:37:24 1193726714095419 2,481 2.5020 GBP XLON 03/04/2025 13:38:41 1193726714095615 169 2.5030 GBP XLON 03/04/2025 13:42:59 1193726714096258 3,164 2.5030 GBP XLON 03/04/2025 13:42:59 1193726714096259 2,054 2.5010 GBP XLON 03/04/2025 13:43:37 1193726714096297 245 2.5030 GBP XLON 03/04/2025 13:44:38 1193726714096412 2,438 2.5030 GBP XLON 03/04/2025 13:44:38 1193726714096413 2,761 2.5010 GBP XLON 03/04/2025 13:45:07 1193726714096623 2,181 2.5010 GBP XLON 03/04/2025 13:45:59 1193726714096807 1,751 2.4990 GBP XLON 03/04/2025 13:46:15 1193726714096907 1,894 2.5020 GBP XLON 03/04/2025 13:48:12 1193726714097146 2,034 2.5020 GBP XLON 03/04/2025 13:48:21 1193726714097178 1,907 2.5020 GBP XLON 03/04/2025 13:50:01 1193726714097535 1,913 2.5020 GBP XLON 03/04/2025 13:50:20 1193726714097591 1,966 2.5040 GBP XLON 03/04/2025 13:51:24 1193726714097799 1,942 2.4990 GBP XLON 03/04/2025 13:52:35 1193726714098005 501 2.4970 GBP XLON 03/04/2025 13:53:43 1193726714098103 1,361 2.4970 GBP XLON 03/04/2025 13:53:43 1193726714098102 1,713 2.4960 GBP XLON 03/04/2025 13:53:58 1193726714098129 1,671 2.4960 GBP XLON 03/04/2025 13:55:34 1193726714098354 1,661 2.4940 GBP XLON 03/04/2025 13:55:35 1193726714098367 1,789 2.4940 GBP XLON 03/04/2025 13:59:04 1193726714098851 1,768 2.4920 GBP XLON 03/04/2025 13:59:38 1193726714098895 1,781 2.4900 GBP XLON 03/04/2025 14:00:17 1193726714099042 1,761 2.4920 GBP XLON 03/04/2025 14:00:17 1193726714099033 5 2.4880 GBP XLON 03/04/2025 14:01:03 1193726714099171 1,751 2.4880 GBP XLON 03/04/2025 14:01:03 1193726714099172 1,722 2.4900 GBP XLON 03/04/2025 14:01:40 1193726714099232 1,695 2.4900 GBP XLON 03/04/2025 14:03:06 1193726714099421 2,266 2.4920 GBP XLON 03/04/2025 14:05:52 1193726714099933 2,331 2.4900 GBP XLON 03/04/2025 14:07:11 1193726714100082 2,455 2.4960 GBP XLON 03/04/2025 14:09:10 1193726714100465 2,296 2.4970 GBP XLON 03/04/2025 14:09:33 1193726714100487 1,688 2.4960 GBP XLON 03/04/2025 14:09:55 1193726714100516 2,073 2.4980 GBP XLON 03/04/2025 14:11:26 1193726714100676 1,808 2.4990 GBP XLON 03/04/2025 14:13:05 1193726714100891 213 2.4970 GBP XLON 03/04/2025 14:13:56 1193726714101030 1,481 2.4970 GBP XLON 03/04/2025 14:13:56 1193726714101029 1,917 2.4950 GBP XLON 03/04/2025 14:15:07 1193726714101161 1,310 2.4930 GBP XLON 03/04/2025 14:15:57 1193726714101218 399 2.4930 GBP XLON 03/04/2025 14:16:04 1193726714101255 1,715 2.4930 GBP XLON 03/04/2025 14:17:08 1193726714101523 1,719 2.4940 GBP XLON 03/04/2025 14:17:36 1193726714101600 1,728 2.4930 GBP XLON 03/04/2025 14:17:49 1193726714101662 1,741 2.4920 GBP XLON 03/04/2025 14:19:12 1193726714101827 1,746 2.4920 GBP XLON 03/04/2025 14:20:28 1193726714101930 461 2.4890 GBP XLON 03/04/2025 14:21:50 1193726714102074 1,330 2.4890 GBP XLON 03/04/2025 14:21:50 1193726714102075 1,804 2.4890 GBP XLON 03/04/2025 14:23:45 1193726714102450 1,734 2.4870 GBP XLON 03/04/2025 14:24:11 1193726714102523 1,876 2.4880 GBP XLON 03/04/2025 14:24:11 1193726714102539 2,427 2.4920 GBP XLON 03/04/2025 14:26:24 1193726714102961 196 2.4900 GBP XLON 03/04/2025 14:26:45 1193726714103000 2,140 2.4900 GBP XLON 03/04/2025 14:26:45 1193726714102999 2,032 2.4920 GBP XLON 03/04/2025 14:29:22 1193726714103456 2,076 2.4900 GBP XLON 03/04/2025 14:29:54 1193726714103584 1,784 2.4900 GBP XLON 03/04/2025 14:30:08 1193726714103806 264 2.4900 GBP XLON 03/04/2025 14:30:32 1193726714104091 1,668 2.4900 GBP XLON 03/04/2025 14:30:32 1193726714104090 477 2.4900 GBP XLON 03/04/2025 14:30:55 1193726714104220 705 2.4900 GBP XLON 03/04/2025 14:30:55 1193726714104219 691 2.4900 GBP XLON 03/04/2025 14:31:02 1193726714104312 1,779 2.4880 GBP XLON 03/04/2025 14:31:06 1193726714104373 1,695 2.4890 GBP XLON 03/04/2025 14:31:18 1193726714104476 2,486 2.4880 GBP XLON 03/04/2025 14:32:17 1193726714104904 232 2.4860 GBP XLON 03/04/2025 14:32:24 1193726714104931 1,782 2.4860 GBP XLON 03/04/2025 14:32:41 1193726714105252 2,101 2.4880 GBP XLON 03/04/2025 14:32:41 1193726714105240 1,562 2.4950 GBP XLON 03/04/2025 14:34:46 1193726714106786 2,584 2.4950 GBP XLON 03/04/2025 14:34:46 1193726714106785 3,570 2.5010 GBP XLON 03/04/2025 14:35:18 1193726714106989 379 2.4990 GBP XLON 03/04/2025 14:35:35 1193726714107100 3,487 2.4990 GBP XLON 03/04/2025 14:35:35 1193726714107099 3,039 2.4990 GBP XLON 03/04/2025 14:37:14 1193726714107630 3,265 2.4970 GBP XLON 03/04/2025 14:37:22 1193726714107710 2,316 2.4960 GBP XLON 03/04/2025 14:37:24 1193726714107741 2,033 2.4940 GBP XLON 03/04/2025 14:38:01 1193726714108015 1,820 2.4980 GBP XLON 03/04/2025 14:38:36 1193726714108213 420 2.4980 GBP XLON 03/04/2025 14:38:44 1193726714108232 1,296 2.4980 GBP XLON 03/04/2025 14:38:44 1193726714108233 1,926 2.4960 GBP XLON 03/04/2025 14:40:22 1193726714108692 1,884 2.4940 GBP XLON 03/04/2025 14:40:32 1193726714108721 316 2.4920 GBP XLON 03/04/2025 14:41:02 1193726714108778 1,454 2.4920 GBP XLON 03/04/2025 14:41:02 1193726714108779 1,727 2.4940 GBP XLON 03/04/2025 14:41:55 1193726714109477 1,719 2.4920 GBP XLON 03/04/2025 14:42:31 1193726714109592 1,725 2.4920 GBP XLON 03/04/2025 14:42:50 1193726714109662 1,743 2.4900 GBP XLON 03/04/2025 14:43:48 1193726714109970 1,716 2.4870 GBP XLON 03/04/2025 14:45:03 1193726714110340 420 2.4840 GBP XLON 03/04/2025 14:45:13 1193726714110389 1,303 2.4840 GBP XLON 03/04/2025 14:45:13 1193726714110390 869 2.4850 GBP XLON 03/04/2025 14:46:00 1193726714110542 1,755 2.4850 GBP XLON 03/04/2025 14:46:00 1193726714110543 1,822 2.4850 GBP XLON 03/04/2025 14:47:35 1193726714110899 563 2.4850 GBP XLON 03/04/2025 14:48:03 1193726714110991 3,278 2.4850 GBP XLON 03/04/2025 14:48:03 1193726714110992 2,939 2.4830 GBP XLON 03/04/2025 14:49:03 1193726714111279 3,004 2.4810 GBP XLON 03/04/2025 14:49:40 1193726714111348 974 2.4800 GBP XLON 03/04/2025 14:50:28 1193726714111722 2,861 2.4800 GBP XLON 03/04/2025 14:50:28 1193726714111721 2,875 2.4780 GBP XLON 03/04/2025 14:51:02 1193726714111854 1,308 2.4760 GBP XLON 03/04/2025 14:51:04 1193726714111867 1,770 2.4760 GBP XLON 03/04/2025 14:51:04 1193726714111868 1,774 2.4730 GBP XLON 03/04/2025 14:51:22 1193726714111933 299 2.4760 GBP XLON 03/04/2025 14:52:33 1193726714112225 1,450 2.4760 GBP XLON 03/04/2025 14:52:36 1193726714112234 2,170 2.4760 GBP XLON 03/04/2025 14:53:06 1193726714112302 1,779 2.4740 GBP XLON 03/04/2025 14:53:10 1193726714112339 2,168 2.4760 GBP XLON 03/04/2025 14:53:45 1193726714112488 2,359 2.4740 GBP XLON 03/04/2025 14:53:56 1193726714112517 1,655 2.4750 GBP XLON 03/04/2025 14:55:40 1193726714112943 1,659 2.4730 GBP XLON 03/04/2025 14:55:46 1193726714112980 2,340 2.4720 GBP XLON 03/04/2025 14:56:21 1193726714113143 2,193 2.4730 GBP XLON 03/04/2025 14:56:54 1193726714113322 1,705 2.4760 GBP XLON 03/04/2025 14:57:30 1193726714113440 25 2.4760 GBP XLON 03/04/2025 15:00:09 1193726714114073 5,404 2.4780 GBP XLON 03/04/2025 15:00:59 1193726714114337 1,256 2.4760 GBP XLON 03/04/2025 15:01:10 1193726714114387 1,669 2.4760 GBP XLON 03/04/2025 15:01:10 1193726714114386 1,682 2.4740 GBP XLON 03/04/2025 15:01:50 1193726714114506 1,125 2.4750 GBP XLON 03/04/2025 15:01:55 1193726714114515 1,997 2.4750 GBP XLON 03/04/2025 15:01:55 1193726714114516 1,062 2.4770 GBP XLON 03/04/2025 15:03:00 1193726714114711 3,591 2.4770 GBP XLON 03/04/2025 15:03:00 1193726714114712 1,692 2.4770 GBP XLON 03/04/2025 15:03:10 1193726714114746 2,856 2.4750 GBP XLON 03/04/2025 15:04:04 1193726714114878 1,593 2.4740 GBP XLON 03/04/2025 15:04:22 1193726714114919 280 2.4740 GBP XLON 03/04/2025 15:04:29 1193726714114929 3,314 2.4740 GBP XLON 03/04/2025 15:06:26 1193726714115458 439 2.4780 GBP XLON 03/04/2025 15:08:06 1193726714115967 688 2.4780 GBP XLON 03/04/2025 15:08:06 1193726714115970 1,142 2.4780 GBP XLON 03/04/2025 15:08:06 1193726714115968 1,491 2.4780 GBP XLON 03/04/2025 15:08:06 1193726714115969 1,704 2.4780 GBP XLON 03/04/2025 15:08:06 1193726714115971 1,429 2.4780 GBP XLON 03/04/2025 15:08:33 1193726714116097 2,487 2.4780 GBP XLON 03/04/2025 15:08:33 1193726714116098 2,612 2.4760 GBP XLON 03/04/2025 15:08:54 1193726714116134 3,302 2.4760 GBP XLON 03/04/2025 15:08:54 1193726714116135 2,126 2.4780 GBP XLON 03/04/2025 15:08:58 1193726714116195 60 2.4760 GBP XLON 03/04/2025 15:09:04 1193726714116222 1,599 2.4760 GBP XLON 03/04/2025 15:09:04 1193726714116224 34 2.4730 GBP XLON 03/04/2025 15:09:48 1193726714116379 2,001 2.4730 GBP XLON 03/04/2025 15:09:48 1193726714116380 1,968 2.4730 GBP XLON 03/04/2025 15:10:07 1193726714116483 1,982 2.4710 GBP XLON 03/04/2025 15:11:11 1193726714116776 1,817 2.4710 GBP XLON 03/04/2025 15:11:37 1193726714116896 1,799 2.4730 GBP XLON 03/04/2025 15:12:12 1193726714117053 1,802 2.4730 GBP XLON 03/04/2025 15:12:12 1193726714117039 152 2.4760 GBP XLON 03/04/2025 15:12:45 1193726714117168 1,665 2.4760 GBP XLON 03/04/2025 15:12:45 1193726714117169 1,819 2.4730 GBP XLON 03/04/2025 15:13:08 1193726714117246 1,745 2.4740 GBP XLON 03/04/2025 15:13:45 1193726714117399 1,783 2.4760 GBP XLON 03/04/2025 15:14:08 1193726714117519 1,827 2.4780 GBP XLON 03/04/2025 15:15:40 1193726714118014 1,795 2.4760 GBP XLON 03/04/2025 15:15:50 1193726714118046 1,869 2.4740 GBP XLON 03/04/2025 15:15:57 1193726714118073 1,720 2.4760 GBP XLON 03/04/2025 15:16:41 1193726714118354 1,715 2.4760 GBP XLON 03/04/2025 15:17:19 1193726714118487 535 2.4750 GBP XLON 03/04/2025 15:17:22 1193726714118490 1,211 2.4750 GBP XLON 03/04/2025 15:17:22 1193726714118491 1,737 2.4760 GBP XLON 03/04/2025 15:17:43 1193726714118603 108 2.4710 GBP XLON 03/04/2025 15:18:12 1193726714118691 1,597 2.4710 GBP XLON 03/04/2025 15:18:12 1193726714118690 616 2.4710 GBP XLON 03/04/2025 15:20:07 1193726714119135 1,113 2.4710 GBP XLON 03/04/2025 15:20:17 1193726714119164 578 2.4690 GBP XLON 03/04/2025 15:21:03 1193726714119334 1,131 2.4690 GBP XLON 03/04/2025 15:21:03 1193726714119333 2,259 2.4700 GBP XLON 03/04/2025 15:21:12 1193726714119417 2,189 2.4700 GBP XLON 03/04/2025 15:21:26 1193726714119511 142 2.4700 GBP XLON 03/04/2025 15:22:03 1193726714119645 2,287 2.4700 GBP XLON 03/04/2025 15:22:06 1193726714119659 87 2.4700 GBP XLON 03/04/2025 15:22:08 1193726714119663 1,756 2.4730 GBP XLON 03/04/2025 15:22:26 1193726714119738 2,958 2.4740 GBP XLON 03/04/2025 15:23:01 1193726714119957 1,645 2.4720 GBP XLON 03/04/2025 15:23:59 1193726714120137 1,613 2.4700 GBP XLON 03/04/2025 15:24:15 1193726714120169 1,470 2.4710 GBP XLON 03/04/2025 15:25:20 1193726714120523 810 2.4710 GBP XLON 03/04/2025 15:25:21 1193726714120527 2,195 2.4710 GBP XLON 03/04/2025 15:25:43 1193726714120741 1,617 2.4720 GBP XLON 03/04/2025 15:26:07 1193726714120907 2,534 2.4710 GBP XLON 03/04/2025 15:27:23 1193726714121165 2,413 2.4710 GBP XLON 03/04/2025 15:27:49 1193726714121327 1,740 2.4690 GBP XLON 03/04/2025 15:27:51 1193726714121342 592 2.4690 GBP XLON 03/04/2025 15:28:03 1193726714121405 1,679 2.4670 GBP XLON 03/04/2025 15:29:05 1193726714121568 483 2.4670 GBP XLON 03/04/2025 15:29:42 1193726714121788 1,151 2.4670 GBP XLON 03/04/2025 15:29:42 1193726714121789 1,648 2.4650 GBP XLON 03/04/2025 15:29:44 1193726714121821 2,055 2.4630 GBP XLON 03/04/2025 15:29:45 1193726714121850 2,842 2.4620 GBP XLON 03/04/2025 15:29:58 1193726714121897 1,074 2.4590 GBP XLON 03/04/2025 15:31:06 1193726714122390 613 2.4590 GBP XLON 03/04/2025 15:31:07 1193726714122396 329 2.4580 GBP XLON 03/04/2025 15:31:51 1193726714122669 1,917 2.4580 GBP XLON 03/04/2025 15:31:51 1193726714122668 1,674 2.4620 GBP XLON 03/04/2025 15:32:44 1193726714123050 1,739 2.4620 GBP XLON 03/04/2025 15:32:53 1193726714123104 2,272 2.4620 GBP XLON 03/04/2025 15:32:58 1193726714123121 3,059 2.4610 GBP XLON 03/04/2025 15:34:14 1193726714123669 1,672 2.4600 GBP XLON 03/04/2025 15:35:10 1193726714124098 1,687 2.4580 GBP XLON 03/04/2025 15:35:23 1193726714124300 26 2.4570 GBP XLON 03/04/2025 15:35:57 1193726714124514 2,945 2.4570 GBP XLON 03/04/2025 15:35:58 1193726714124549 2,062 2.4530 GBP XLON 03/04/2025 15:37:00 1193726714124905 1,658 2.4530 GBP XLON 03/04/2025 15:37:36 1193726714125070 1,717 2.4520 GBP XLON 03/04/2025 15:37:54 1193726714125162 1,689 2.4550 GBP XLON 03/04/2025 15:39:03 1193726714125552 42 2.4550 GBP XLON 03/04/2025 15:39:27 1193726714126293 1,648 2.4550 GBP XLON 03/04/2025 15:39:27 1193726714126292 1,684 2.4550 GBP XLON 03/04/2025 15:39:55 1193726714126346 1,698 2.4620 GBP XLON 03/04/2025 15:40:28 1193726714126679 1,687 2.4600 GBP XLON 03/04/2025 15:40:40 1193726714126806 1,687 2.4570 GBP XLON 03/04/2025 15:40:49 1193726714126824 663 2.4570 GBP XLON 03/04/2025 15:41:05 1193726714126900 1,049 2.4570 GBP XLON 03/04/2025 15:41:05 1193726714126899 1,725 2.4560 GBP XLON 03/04/2025 15:41:23 1193726714127017 1,630 2.4550 GBP XLON 03/04/2025 15:41:45 1193726714127184 1,757 2.4520 GBP XLON 03/04/2025 15:43:03 1193726714127777 683 2.4510 GBP XLON 03/04/2025 15:43:44 1193726714128001 1,076 2.4510 GBP XLON 03/04/2025 15:43:44 1193726714128000 314 2.4510 GBP XLON 03/04/2025 15:43:53 1193726714128014 1,406 2.4510 GBP XLON 03/04/2025 15:43:53 1193726714128013 1,703 2.4510 GBP XLON 03/04/2025 15:44:21 1193726714128274 713 2.4550 GBP XLON 03/04/2025 15:45:09 1193726714128628 1,024 2.4550 GBP XLON 03/04/2025 15:45:09 1193726714128629 426 2.4530 GBP XLON 03/04/2025 15:45:30 1193726714128730 1,287 2.4530 GBP XLON 03/04/2025 15:45:30 1193726714128729 3,097 2.4520 GBP XLON 03/04/2025 15:45:42 1193726714128825 2,177 2.4540 GBP XLON 03/04/2025 15:48:06 1193726714129583 2,093 2.4540 GBP XLON 03/04/2025 15:48:34 1193726714129683 3,003 2.4580 GBP XLON 03/04/2025 15:49:28 1193726714129973 1,759 2.4560 GBP XLON 03/04/2025 15:49:29 1193726714129994 2,060 2.4540 GBP XLON 03/04/2025 15:49:35 1193726714130020 1,370 2.4540 GBP XLON 03/04/2025 15:50:04 1193726714130170 928 2.4540 GBP XLON 03/04/2025 15:50:05 1193726714130171 1,790 2.4530 GBP XLON 03/04/2025 15:50:33 1193726714130370 1,845 2.4550 GBP XLON 03/04/2025 15:51:06 1193726714130520 609 2.4550 GBP XLON 03/04/2025 15:51:38 1193726714130612 2,396 2.4550 GBP XLON 03/04/2025 15:51:38 1193726714130613 386 2.4540 GBP XLON 03/04/2025 15:51:50 1193726714130639 1,548 2.4540 GBP XLON 03/04/2025 15:51:50 1193726714130638 1,780 2.4500 GBP XLON 03/04/2025 15:52:25 1193726714130838 1,817 2.4500 GBP XLON 03/04/2025 15:52:52 1193726714130944 3,173 2.4520 GBP XLON 03/04/2025 15:53:39 1193726714131616 1,885 2.4510 GBP XLON 03/04/2025 15:54:08 1193726714131714 605 2.4520 GBP XLON 03/04/2025 15:55:23 1193726714131992 1,265 2.4520 GBP XLON 03/04/2025 15:55:23 1193726714131993 1,426 2.4510 GBP XLON 03/04/2025 15:57:05 1193726714132450 1,513 2.4510 GBP XLON 03/04/2025 15:57:05 1193726714132451 543 2.4510 GBP XLON 03/04/2025 15:57:15 1193726714132497 1,242 2.4510 GBP XLON 03/04/2025 15:57:15 1193726714132496 505 2.4520 GBP XLON 03/04/2025 15:57:32 1193726714132565 1,324 2.4520 GBP XLON 03/04/2025 15:57:46 1193726714132662 1,930 2.4510 GBP XLON 03/04/2025 15:58:36 1193726714132847 2,558 2.4510 GBP XLON 03/04/2025 15:59:46 1193726714133107 1,037 2.4510 GBP XLON 03/04/2025 15:59:49 1193726714133109 2,505 2.4510 GBP XLON 03/04/2025 16:00:23 1193726714133268 3,068 2.4490 GBP XLON 03/04/2025 16:00:40 1193726714133385 1,748 2.4500 GBP XLON 03/04/2025 16:00:40 1193726714133396 1,858 2.4500 GBP XLON 03/04/2025 16:00:41 1193726714133400 2,494 2.4510 GBP XLON 03/04/2025 16:00:57 1193726714133443 1,830 2.4520 GBP XLON 03/04/2025 16:01:52 1193726714133704 1,768 2.4500 GBP XLON 03/04/2025 16:02:03 1193726714133733 1,869 2.4520 GBP XLON 03/04/2025 16:03:15 1193726714134174 552 2.4520 GBP XLON 03/04/2025 16:03:17 1193726714134185 2,258 2.4520 GBP XLON 03/04/2025 16:04:36 1193726714134531 2,006 2.4530 GBP XLON 03/04/2025 16:05:06 1193726714134749 2,580 2.4520 GBP XLON 03/04/2025 16:05:11 1193726714134769 2,224 2.4520 GBP XLON 03/04/2025 16:05:19 1193726714134842 1,797 2.4500 GBP XLON 03/04/2025 16:05:23 1193726714134903 2,396 2.4500 GBP XLON 03/04/2025 16:05:23 1193726714134944 3,008 2.4520 GBP XLON 03/04/2025 16:06:12 1193726714135298 3,105 2.4500 GBP XLON 03/04/2025 16:07:27 1193726714135611 366 2.4480 GBP XLON 03/04/2025 16:07:55 1193726714135714 1,603 2.4480 GBP XLON 03/04/2025 16:07:55 1193726714135715 875 2.4500 GBP XLON 03/04/2025 16:08:51 1193726714136007 1,633 2.4500 GBP XLON 03/04/2025 16:08:51 1193726714136012 627 2.4510 GBP XLON 03/04/2025 16:08:51 1193726714135992 986 2.4510 GBP XLON 03/04/2025 16:08:51 1193726714135991 2,166 2.4500 GBP XLON 03/04/2025 16:09:30 1193726714136193 2,104 2.4500 GBP XLON 03/04/2025 16:09:45 1193726714136237 2,707 2.4520 GBP XLON 03/04/2025 16:10:35 1193726714136663 2,533 2.4560 GBP XLON 03/04/2025 16:11:08 1193726714136919 1,820 2.4580 GBP XLON 03/04/2025 16:11:15 1193726714136984 2,145 2.4600 GBP XLON 03/04/2025 16:11:21 1193726714137034 2,435 2.4610 GBP XLON 03/04/2025 16:11:50 1193726714137205 2,007 2.4580 GBP XLON 03/04/2025 16:12:29 1193726714137427 688 2.4570 GBP XLON 03/04/2025 16:12:57 1193726714137525 925 2.4570 GBP XLON 03/04/2025 16:12:57 1193726714137524 829 2.4570 GBP XLON 03/04/2025 16:13:08 1193726714137609 920 2.4570 GBP XLON 03/04/2025 16:13:08 1193726714137608 751 2.4580 GBP XLON 03/04/2025 16:13:40 1193726714137756 862 2.4580 GBP XLON 03/04/2025 16:13:40 1193726714137755 1,908 2.4580 GBP XLON 03/04/2025 16:13:42 1193726714137779 2,679 2.4580 GBP XLON 03/04/2025 16:14:05 1193726714137857 1,920 2.4560 GBP XLON 03/04/2025 16:14:06 1193726714137869 2,064 2.4570 GBP XLON 03/04/2025 16:14:39 1193726714137986 218 2.4570 GBP XLON 03/04/2025 16:15:09 1193726714138135 668 2.4570 GBP XLON 03/04/2025 16:15:09 1193726714138136 1,800 2.4580 GBP XLON 03/04/2025 16:15:26 1193726714138303 16 2.4630 GBP XLON 03/04/2025 16:15:59 1193726714138501 590 2.4630 GBP XLON 03/04/2025 16:15:59 1193726714138500 3,826 2.4630 GBP XLON 03/04/2025 16:15:59 1193726714138499 2,030 2.4640 GBP XLON 03/04/2025 16:16:30 1193726714138641 703 2.4670 GBP XLON 03/04/2025 16:17:51 1193726714138972 977 2.4670 GBP XLON 03/04/2025 16:17:51 1193726714138969 2,200 2.4670 GBP XLON 03/04/2025 16:17:51 1193726714138971 3,826 2.4670 GBP XLON 03/04/2025 16:17:51 1193726714138970 3,954 2.4700 GBP XLON 03/04/2025 16:18:09 1193726714139051 2,087 2.4690 GBP XLON 03/04/2025 16:18:19 1193726714139077 4,104 2.4750 GBP XLON 03/04/2025 16:18:48 1193726714139283 422,882 2.5084 GBP OTC 03/04/2025 16:51:02 5,780 3.0410 EUR XMAD 03/04/2025 08:00:14 040000738 5,705 3.0430 EUR XMAD 03/04/2025 08:00:14 040000736 1,942 3.0450 EUR XMAD 03/04/2025 08:00:14 040000728 2,275 3.0450 EUR XMAD 03/04/2025 08:00:14 040000735 4,063 3.0450 EUR XMAD 03/04/2025 08:00:14 040000729 2,221 3.0350 EUR XMAD 03/04/2025 08:01:07 040000953 2,207 3.0290 EUR XMAD 03/04/2025 08:01:27 040001003 2,225 3.0310 EUR XMAD 03/04/2025 08:01:27 040001001 2,332 3.0420 EUR XMAD 03/04/2025 08:02:23 040001134 2,579 3.0420 EUR XMAD 03/04/2025 08:03:19 040001303 2,599 3.0440 EUR XMAD 03/04/2025 08:03:19 040001301 2,409 3.0380 EUR XMAD 03/04/2025 08:03:43 040001344 2,502 3.0380 EUR XMAD 03/04/2025 08:05:21 040001513 3,401 3.0440 EUR XMAD 03/04/2025 08:06:22 040001612 3,710 3.0470 EUR XMAD 03/04/2025 08:06:53 040001696 3,738 3.0450 EUR XMAD 03/04/2025 08:06:54 040001698 2,131 3.0540 EUR XMAD 03/04/2025 08:07:21 040001799 2,053 3.0560 EUR XMAD 03/04/2025 08:08:09 040001875 2,025 3.0520 EUR XMAD 03/04/2025 08:08:15 040001891 2,058 3.0540 EUR XMAD 03/04/2025 08:08:15 040001890 2,231 3.0540 EUR XMAD 03/04/2025 08:09:04 040001970 2,165 3.0490 EUR XMAD 03/04/2025 08:09:11 040001981 2,158 3.0520 EUR XMAD 03/04/2025 08:09:11 040001972 2,243 3.0550 EUR XMAD 03/04/2025 08:10:55 040002275 2,236 3.0570 EUR XMAD 03/04/2025 08:10:55 040002274 2,172 3.0490 EUR XMAD 03/04/2025 08:11:45 040002401 2,277 3.0500 EUR XMAD 03/04/2025 08:11:55 040002428 2,245 3.0480 EUR XMAD 03/04/2025 08:12:50 040002553 2,204 3.0480 EUR XMAD 03/04/2025 08:13:26 040002644 2,146 3.0460 EUR XMAD 03/04/2025 08:14:04 040002695 60 3.0430 EUR XMAD 03/04/2025 08:14:27 040002745 687 3.0430 EUR XMAD 03/04/2025 08:14:27 040002743 1,374 3.0430 EUR XMAD 03/04/2025 08:14:27 040002744 2,455 3.0300 EUR XMAD 03/04/2025 08:15:14 040002899 2,355 3.0440 EUR XMAD 03/04/2025 08:15:58 040002954 2,302 3.0400 EUR XMAD 03/04/2025 08:16:39 040003030 2,232 3.0370 EUR XMAD 03/04/2025 08:17:37 040003138 2,179 3.0390 EUR XMAD 03/04/2025 08:18:08 040003194 2,213 3.0370 EUR XMAD 03/04/2025 08:18:17 040003206 2,160 3.0410 EUR XMAD 03/04/2025 08:19:19 040003297 650 3.0480 EUR XMAD 03/04/2025 08:20:31 040003490 1,542 3.0480 EUR XMAD 03/04/2025 08:20:31 040003491 2,000 3.0480 EUR XMAD 03/04/2025 08:20:45 040003501 455 3.0530 EUR XMAD 03/04/2025 08:21:31 040003573 1,931 3.0530 EUR XMAD 03/04/2025 08:21:31 040003572 2,208 3.0540 EUR XMAD 03/04/2025 08:21:58 040003620 2,002 3.0600 EUR XMAD 03/04/2025 08:22:43 040003721 2,476 3.0640 EUR XMAD 03/04/2025 08:24:00 040003843 2,451 3.0610 EUR XMAD 03/04/2025 08:24:19 040003874 2,340 3.0640 EUR XMAD 03/04/2025 08:25:07 040003997 2,352 3.0690 EUR XMAD 03/04/2025 08:26:07 040004122 2,190 3.0710 EUR XMAD 03/04/2025 08:27:02 040004189 48 3.0660 EUR XMAD 03/04/2025 08:27:34 040004298 49 3.0660 EUR XMAD 03/04/2025 08:27:34 040004297 2,074 3.0660 EUR XMAD 03/04/2025 08:27:34 040004299 2,119 3.0670 EUR XMAD 03/04/2025 08:28:43 040004409 2,163 3.0670 EUR XMAD 03/04/2025 08:29:00 040004434 2,226 3.0670 EUR XMAD 03/04/2025 08:29:58 040004505 2,287 3.0670 EUR XMAD 03/04/2025 08:30:37 040004542 2,210 3.0600 EUR XMAD 03/04/2025 08:32:28 040004680 2,319 3.0620 EUR XMAD 03/04/2025 08:32:48 040004708 2,246 3.0680 EUR XMAD 03/04/2025 08:33:47 040004756 185 3.0650 EUR XMAD 03/04/2025 08:34:03 040004768 2,019 3.0650 EUR XMAD 03/04/2025 08:34:03 040004769 2,235 3.0620 EUR XMAD 03/04/2025 08:35:23 040004902 2,160 3.0650 EUR XMAD 03/04/2025 08:36:42 040005021 2,180 3.0730 EUR XMAD 03/04/2025 08:37:55 040005121 2,160 3.0730 EUR XMAD 03/04/2025 08:38:07 040005140 2,154 3.0700 EUR XMAD 03/04/2025 08:38:10 040005142 2,117 3.0610 EUR XMAD 03/04/2025 08:39:33 040005235 2,157 3.0630 EUR XMAD 03/04/2025 08:40:17 040005289 2,079 3.0640 EUR XMAD 03/04/2025 08:41:12 040005345 2,144 3.0610 EUR XMAD 03/04/2025 08:41:45 040005359 2,069 3.0570 EUR XMAD 03/04/2025 08:43:37 040005471 2,058 3.0550 EUR XMAD 03/04/2025 08:44:01 040005476 95 3.0540 EUR XMAD 03/04/2025 08:44:11 040005499 1,961 3.0540 EUR XMAD 03/04/2025 08:44:41 040005527 2,037 3.0570 EUR XMAD 03/04/2025 08:46:00 040005579 300 3.0630 EUR XMAD 03/04/2025 08:48:17 040005651 2,336 3.0630 EUR XMAD 03/04/2025 08:48:17 040005652 2,516 3.0610 EUR XMAD 03/04/2025 08:49:16 040005714 973 3.0590 EUR XMAD 03/04/2025 08:49:22 040005724 1,079 3.0590 EUR XMAD 03/04/2025 08:49:22 040005725 2,338 3.0560 EUR XMAD 03/04/2025 08:49:58 040005758 2,311 3.0550 EUR XMAD 03/04/2025 08:50:38 040005813 2,004 3.0530 EUR XMAD 03/04/2025 08:50:54 040005833 2,187 3.0500 EUR XMAD 03/04/2025 08:51:38 040005885 1,863 3.0460 EUR XMAD 03/04/2025 08:56:40 040006101 3,037 3.0460 EUR XMAD 03/04/2025 08:56:40 040006100 2,768 3.0460 EUR XMAD 03/04/2025 08:57:26 040006146 690 3.0480 EUR XMAD 03/04/2025 08:58:01 040006172 2,016 3.0480 EUR XMAD 03/04/2025 08:58:01 040006171 2,515 3.0460 EUR XMAD 03/04/2025 08:58:28 040006186 180 3.0460 EUR XMAD 03/04/2025 08:58:58 040006212 375 3.0440 EUR XMAD 03/04/2025 08:59:18 040006237 1,972 3.0440 EUR XMAD 03/04/2025 09:00:03 040006262 2,352 3.0430 EUR XMAD 03/04/2025 09:00:23 040006276 2,615 3.0410 EUR XMAD 03/04/2025 09:00:24 040006280 795 3.0390 EUR XMAD 03/04/2025 09:01:30 040006353 1,437 3.0390 EUR XMAD 03/04/2025 09:01:30 040006354 2,062 3.0400 EUR XMAD 03/04/2025 09:02:41 040006387 2,108 3.0400 EUR XMAD 03/04/2025 09:03:53 040006413 2,232 3.0480 EUR XMAD 03/04/2025 09:05:35 040006466 653 3.0480 EUR XMAD 03/04/2025 09:05:56 040006480 1,521 3.0480 EUR XMAD 03/04/2025 09:05:56 040006479 2,229 3.0460 EUR XMAD 03/04/2025 09:06:40 040006499 2,148 3.0470 EUR XMAD 03/04/2025 09:07:39 040006549 1,400 3.0450 EUR XMAD 03/04/2025 09:08:32 040006587 2,497 3.0460 EUR XMAD 03/04/2025 09:09:03 040006608 503 3.0390 EUR XMAD 03/04/2025 09:10:37 040006650 2,647 3.0410 EUR XMAD 03/04/2025 09:12:17 040006710 2,832 3.0400 EUR XMAD 03/04/2025 09:12:53 040006739 100 3.0380 EUR XMAD 03/04/2025 09:13:17 040006750 1,916 3.0380 EUR XMAD 03/04/2025 09:13:17 040006751 2,683 3.0400 EUR XMAD 03/04/2025 09:14:10 040006799 2,275 3.0470 EUR XMAD 03/04/2025 09:16:43 040006879 484 3.0470 EUR XMAD 03/04/2025 09:18:36 040006950 2,291 3.0470 EUR XMAD 03/04/2025 09:19:28 040007006 2,390 3.0450 EUR XMAD 03/04/2025 09:20:00 040007017 2,792 3.0450 EUR XMAD 03/04/2025 09:20:55 040007047 1,459 3.0450 EUR XMAD 03/04/2025 09:22:29 040007124 877 3.0450 EUR XMAD 03/04/2025 09:23:30 040007150 3,384 3.0450 EUR XMAD 03/04/2025 09:24:01 040007194 2,533 3.0460 EUR XMAD 03/04/2025 09:24:35 040007233 2,655 3.0450 EUR XMAD 03/04/2025 09:24:38 040007244 178 3.0440 EUR XMAD 03/04/2025 09:26:13 040007304 2,056 3.0440 EUR XMAD 03/04/2025 09:26:13 040007305 2,236 3.0460 EUR XMAD 03/04/2025 09:27:35 040007441 92 3.0480 EUR XMAD 03/04/2025 09:27:35 040007436 2,065 3.0480 EUR XMAD 03/04/2025 09:27:35 040007437 2,156 3.0440 EUR XMAD 03/04/2025 09:30:31 040007532 2,155 3.0420 EUR XMAD 03/04/2025 09:30:32 040007536 583 3.0400 EUR XMAD 03/04/2025 09:30:39 040007548 1,575 3.0400 EUR XMAD 03/04/2025 09:30:39 040007547 2,073 3.0430 EUR XMAD 03/04/2025 09:32:36 040007621 2,063 3.0450 EUR XMAD 03/04/2025 09:32:36 040007613 2,007 3.0390 EUR XMAD 03/04/2025 09:34:48 040007742 973 3.0400 EUR XMAD 03/04/2025 09:36:05 040007796 1,027 3.0400 EUR XMAD 03/04/2025 09:36:05 040007797 2,150 3.0490 EUR XMAD 03/04/2025 09:40:34 040008032 2,808 3.0510 EUR XMAD 03/04/2025 09:40:34 040008026 2,166 3.0470 EUR XMAD 03/04/2025 09:41:46 040008068 2,595 3.0450 EUR XMAD 03/04/2025 09:42:17 040008112 2,671 3.0460 EUR XMAD 03/04/2025 09:43:30 040008166 2,323 3.0420 EUR XMAD 03/04/2025 09:44:51 040008203 2,401 3.0400 EUR XMAD 03/04/2025 09:46:02 040008242 118 3.0350 EUR XMAD 03/04/2025 09:47:08 040008294 1,985 3.0350 EUR XMAD 03/04/2025 09:47:08 040008295 1,897 3.0340 EUR XMAD 03/04/2025 09:48:18 040008336 2,287 3.0340 EUR XMAD 03/04/2025 09:52:08 040008452 2,246 3.0370 EUR XMAD 03/04/2025 09:52:53 040008474 2,191 3.0350 EUR XMAD 03/04/2025 09:53:11 040008477 2,073 3.0330 EUR XMAD 03/04/2025 09:53:35 040008502 2,092 3.0350 EUR XMAD 03/04/2025 09:55:05 040008556 2,742 3.0410 EUR XMAD 03/04/2025 09:59:53 040008642 1,182 3.0410 EUR XMAD 03/04/2025 10:00:13 040008657 1,574 3.0410 EUR XMAD 03/04/2025 10:00:13 040008656 100 3.0390 EUR XMAD 03/04/2025 10:00:22 040008661 2,002 3.0390 EUR XMAD 03/04/2025 10:00:22 040008662 481 3.0400 EUR XMAD 03/04/2025 10:01:59 040008705 2,109 3.0400 EUR XMAD 03/04/2025 10:01:59 040008704 2,155 3.0380 EUR XMAD 03/04/2025 10:02:42 040008713 2,289 3.0410 EUR XMAD 03/04/2025 10:03:39 040008733 2,208 3.0360 EUR XMAD 03/04/2025 10:04:51 040008771 100 3.0340 EUR XMAD 03/04/2025 10:08:54 040008886 699 3.0340 EUR XMAD 03/04/2025 10:08:55 040008887 100 3.0340 EUR XMAD 03/04/2025 10:08:56 040008888 100 3.0320 EUR XMAD 03/04/2025 10:08:58 040008890 1,288 3.0340 EUR XMAD 03/04/2025 10:08:58 040008889 2,109 3.0320 EUR XMAD 03/04/2025 10:09:16 040008893 2,189 3.0300 EUR XMAD 03/04/2025 10:10:20 040009014 2,022 3.0280 EUR XMAD 03/04/2025 10:10:21 040009019 2,036 3.0280 EUR XMAD 03/04/2025 10:11:02 040009048 2,019 3.0290 EUR XMAD 03/04/2025 10:13:01 040009145 100 3.0290 EUR XMAD 03/04/2025 10:13:46 040009172 1,933 3.0290 EUR XMAD 03/04/2025 10:13:46 040009173 1,496 3.0320 EUR XMAD 03/04/2025 10:16:07 040009274 100 3.0290 EUR XMAD 03/04/2025 10:18:16 040009395 1,927 3.0290 EUR XMAD 03/04/2025 10:18:40 040009426 2,211 3.0270 EUR XMAD 03/04/2025 10:18:54 040009435 2,235 3.0250 EUR XMAD 03/04/2025 10:19:14 040009455 2,186 3.0270 EUR XMAD 03/04/2025 10:22:51 040009631 2,017 3.0290 EUR XMAD 03/04/2025 10:22:51 040009627 2,073 3.0220 EUR XMAD 03/04/2025 10:23:58 040009694 2,047 3.0280 EUR XMAD 03/04/2025 10:27:22 040009749 100 3.0260 EUR XMAD 03/04/2025 10:27:42 040009753 1,960 3.0260 EUR XMAD 03/04/2025 10:27:42 040009754 2,074 3.0240 EUR XMAD 03/04/2025 10:29:39 040009824 2,088 3.0240 EUR XMAD 03/04/2025 10:30:31 040009890 2,010 3.0250 EUR XMAD 03/04/2025 10:33:01 040009983 100 3.0220 EUR XMAD 03/04/2025 10:34:32 040010067 2,007 3.0220 EUR XMAD 03/04/2025 10:34:43 040010093 1,394 3.0230 EUR XMAD 03/04/2025 10:36:26 040010181 2,262 3.0270 EUR XMAD 03/04/2025 10:38:07 040010215 2,027 3.0280 EUR XMAD 03/04/2025 10:40:01 040010255 2,183 3.0300 EUR XMAD 03/04/2025 10:40:01 040010254 2,089 3.0270 EUR XMAD 03/04/2025 10:44:06 040010325 100 3.0250 EUR XMAD 03/04/2025 10:45:18 040010347 2,032 3.0250 EUR XMAD 03/04/2025 10:45:18 040010348 2,149 3.0230 EUR XMAD 03/04/2025 10:45:28 040010366 2,102 3.0200 EUR XMAD 03/04/2025 10:46:00 040010424 2,147 3.0180 EUR XMAD 03/04/2025 10:51:34 040010613 2,172 3.0200 EUR XMAD 03/04/2025 10:51:34 040010609 56 3.0160 EUR XMAD 03/04/2025 10:52:22 040010629 2,049 3.0160 EUR XMAD 03/04/2025 10:52:22 040010630 2,061 3.0100 EUR XMAD 03/04/2025 10:53:30 040010716 100 3.0120 EUR XMAD 03/04/2025 10:56:06 040010865 1,927 3.0120 EUR XMAD 03/04/2025 10:56:06 040010866 2,026 3.0110 EUR XMAD 03/04/2025 10:56:44 040010878 2,020 3.0110 EUR XMAD 03/04/2025 11:00:00 040010987 2,015 3.0150 EUR XMAD 03/04/2025 11:00:45 040011008 2,003 3.0150 EUR XMAD 03/04/2025 11:01:27 040011015 2,000 3.0160 EUR XMAD 03/04/2025 11:02:32 040011049 1,987 3.0150 EUR XMAD 03/04/2025 11:03:53 040011113 2,107 3.0150 EUR XMAD 03/04/2025 11:06:03 040011219 313 3.0100 EUR XMAD 03/04/2025 11:07:19 040011282 2,912 3.0160 EUR XMAD 03/04/2025 11:10:25 040011374 2,507 3.0190 EUR XMAD 03/04/2025 11:11:47 040011408 2,131 3.0170 EUR XMAD 03/04/2025 11:12:01 040011415 2,183 3.0060 EUR XMAD 03/04/2025 11:14:01 040011579 2,050 3.0120 EUR XMAD 03/04/2025 11:17:47 040011755 2,116 3.0090 EUR XMAD 03/04/2025 11:17:58 040011770 622 3.0080 EUR XMAD 03/04/2025 11:20:07 040011815 2,099 3.0060 EUR XMAD 03/04/2025 11:20:36 040011834 2,763 3.0030 EUR XMAD 03/04/2025 11:22:18 040011924 2,079 3.0030 EUR XMAD 03/04/2025 11:25:27 040012044 2,652 3.0010 EUR XMAD 03/04/2025 11:26:16 040012069 2,026 2.9980 EUR XMAD 03/04/2025 11:28:28 040012389 1,980 3.0000 EUR XMAD 03/04/2025 11:28:28 040012382 2,059 3.0000 EUR XMAD 03/04/2025 11:32:20 040012557 2,067 2.9960 EUR XMAD 03/04/2025 11:33:20 040012595 2,056 3.0040 EUR XMAD 03/04/2025 11:36:26 040012850 2,014 3.0040 EUR XMAD 03/04/2025 11:37:11 040012894 2,009 2.9980 EUR XMAD 03/04/2025 11:40:42 040012974 238 3.0020 EUR XMAD 03/04/2025 11:41:50 040013061 1,763 3.0020 EUR XMAD 03/04/2025 11:41:50 040013062 2,010 3.0030 EUR XMAD 03/04/2025 11:43:15 040013136 731 3.0040 EUR XMAD 03/04/2025 11:45:03 040013165 2,627 3.0010 EUR XMAD 03/04/2025 11:46:30 040013230 2,340 2.9960 EUR XMAD 03/04/2025 11:49:06 040013292 2,248 2.9910 EUR XMAD 03/04/2025 11:50:00 040013338 2,125 2.9860 EUR XMAD 03/04/2025 11:52:02 040013450 2,105 2.9850 EUR XMAD 03/04/2025 11:54:00 040013644 1,219 2.9820 EUR XMAD 03/04/2025 11:55:59 040013716 2,549 2.9760 EUR XMAD 03/04/2025 11:57:25 040013822 2,089 2.9760 EUR XMAD 03/04/2025 11:59:06 040013899 479 2.9730 EUR XMAD 03/04/2025 12:01:09 040013953 1,765 2.9730 EUR XMAD 03/04/2025 12:01:09 040013952 2,183 2.9730 EUR XMAD 03/04/2025 12:03:05 040014050 1,099 2.9750 EUR XMAD 03/04/2025 12:04:32 040014138 1,779 2.9720 EUR XMAD 03/04/2025 12:05:03 040014167 2,522 2.9780 EUR XMAD 03/04/2025 12:08:42 040014328 2,400 2.9830 EUR XMAD 03/04/2025 12:11:17 040014374 249 2.9800 EUR XMAD 03/04/2025 12:11:35 040014387 2,150 2.9800 EUR XMAD 03/04/2025 12:11:35 040014386 2,070 2.9790 EUR XMAD 03/04/2025 12:13:48 040014463 2,018 2.9760 EUR XMAD 03/04/2025 12:16:24 040014541 2,099 2.9760 EUR XMAD 03/04/2025 12:17:17 040014567 2,046 2.9740 EUR XMAD 03/04/2025 12:17:39 040014581 805 2.9770 EUR XMAD 03/04/2025 12:22:43 040014890 1,212 2.9770 EUR XMAD 03/04/2025 12:22:43 040014889 2,015 2.9750 EUR XMAD 03/04/2025 12:23:39 040014926 2,004 2.9760 EUR XMAD 03/04/2025 12:25:34 040015006 2,047 2.9760 EUR XMAD 03/04/2025 12:27:35 040015147 2,070 2.9750 EUR XMAD 03/04/2025 12:30:22 040015242 2,097 2.9700 EUR XMAD 03/04/2025 12:31:52 040015316 1,280 2.9700 EUR XMAD 03/04/2025 12:33:58 040015563 2,513 2.9740 EUR XMAD 03/04/2025 12:37:05 040015767 2,300 2.9750 EUR XMAD 03/04/2025 12:39:24 040015874 2,259 2.9730 EUR XMAD 03/04/2025 12:40:07 040015903 2,002 2.9720 EUR XMAD 03/04/2025 12:42:29 040015961 2,009 2.9710 EUR XMAD 03/04/2025 12:45:01 040016029 1,993 2.9750 EUR XMAD 03/04/2025 12:46:50 040016080 754 2.9740 EUR XMAD 03/04/2025 12:48:51 040016241 2,625 2.9770 EUR XMAD 03/04/2025 12:51:19 040016341 2,521 2.9780 EUR XMAD 03/04/2025 12:53:56 040016450 644 2.9780 EUR XMAD 03/04/2025 12:55:16 040016517 1,400 2.9780 EUR XMAD 03/04/2025 12:55:16 040016516 343 2.9780 EUR XMAD 03/04/2025 13:00:21 040016694 1,808 2.9780 EUR XMAD 03/04/2025 13:00:21 040016693 2,108 2.9800 EUR XMAD 03/04/2025 13:01:10 040016742 2,094 2.9810 EUR XMAD 03/04/2025 13:02:40 040016793 2,106 2.9810 EUR XMAD 03/04/2025 13:03:33 040016846 1,999 2.9780 EUR XMAD 03/04/2025 13:08:43 040017102 2,055 2.9820 EUR XMAD 03/04/2025 13:10:48 040017180 2,065 2.9800 EUR XMAD 03/04/2025 13:11:06 040017185 2,068 2.9850 EUR XMAD 03/04/2025 13:12:40 040017235 2,030 2.9870 EUR XMAD 03/04/2025 13:15:38 040017361 2,014 2.9880 EUR XMAD 03/04/2025 13:18:04 040017445 2,040 2.9820 EUR XMAD 03/04/2025 13:19:36 040017569 317 2.9800 EUR XMAD 03/04/2025 13:22:00 040017651 1,700 2.9800 EUR XMAD 03/04/2025 13:22:00 040017650 2,029 2.9770 EUR XMAD 03/04/2025 13:28:19 040017902 2,032 2.9750 EUR XMAD 03/04/2025 13:30:15 040017974 2,038 2.9730 EUR XMAD 03/04/2025 13:31:57 040018085 2,048 2.9700 EUR XMAD 03/04/2025 13:32:20 040018137 700 2.9690 EUR XMAD 03/04/2025 13:34:47 040018239 2,583 2.9690 EUR XMAD 03/04/2025 13:36:00 040018269 2,528 2.9710 EUR XMAD 03/04/2025 13:38:57 040018348 500 2.9730 EUR XMAD 03/04/2025 13:41:24 040018407 1,757 2.9730 EUR XMAD 03/04/2025 13:41:50 040018413 2,169 2.9730 EUR XMAD 03/04/2025 13:42:59 040018462 49 2.9710 EUR XMAD 03/04/2025 13:44:42 040018500 98 2.9710 EUR XMAD 03/04/2025 13:44:42 040018501 1,985 2.9710 EUR XMAD 03/04/2025 13:44:42 040018502 2,172 2.9700 EUR XMAD 03/04/2025 13:45:59 040018610 679 2.9690 EUR XMAD 03/04/2025 13:48:13 040018715 1,400 2.9690 EUR XMAD 03/04/2025 13:48:13 040018714 2,064 2.9660 EUR XMAD 03/04/2025 13:49:09 040018764 1,996 2.9690 EUR XMAD 03/04/2025 13:51:38 040018889 184 2.9630 EUR XMAD 03/04/2025 13:55:34 040019030 184 2.9630 EUR XMAD 03/04/2025 13:55:34 040019031 1,631 2.9630 EUR XMAD 03/04/2025 13:55:34 040019032 2,000 2.9610 EUR XMAD 03/04/2025 13:55:58 040019041 13 2.9620 EUR XMAD 03/04/2025 13:59:04 040019233 2,029 2.9620 EUR XMAD 03/04/2025 13:59:04 040019234 2,042 2.9600 EUR XMAD 03/04/2025 13:59:38 040019253 2,055 2.9570 EUR XMAD 03/04/2025 14:02:14 040019381 2,088 2.9570 EUR XMAD 03/04/2025 14:03:45 040019444 900 2.9570 EUR XMAD 03/04/2025 14:06:32 040019550 1,183 2.9570 EUR XMAD 03/04/2025 14:06:32 040019551 2,810 2.9630 EUR XMAD 03/04/2025 14:09:39 040019713 2,196 2.9680 EUR XMAD 03/04/2025 14:13:38 040019824 2,220 2.9660 EUR XMAD 03/04/2025 14:13:56 040019830 2,720 2.9580 EUR XMAD 03/04/2025 14:17:34 040020011 2,216 2.9530 EUR XMAD 03/04/2025 14:21:38 040020230 2,214 2.9510 EUR XMAD 03/04/2025 14:24:11 040020433 2,136 2.9520 EUR XMAD 03/04/2025 14:24:31 040020452 3,566 2.9570 EUR XMAD 03/04/2025 14:26:42 040020587 878 2.9610 EUR XMAD 03/04/2025 14:29:20 040020799 2,738 2.9610 EUR XMAD 03/04/2025 14:29:20 040020800 3,464 2.9590 EUR XMAD 03/04/2025 14:30:32 040020905 3,559 2.9550 EUR XMAD 03/04/2025 14:32:24 040021038 3,568 2.9700 EUR XMAD 03/04/2025 14:35:24 040021250 3,607 2.9670 EUR XMAD 03/04/2025 14:35:36 040021265 3,718 2.9660 EUR XMAD 03/04/2025 14:40:07 040021540 2,474 2.9640 EUR XMAD 03/04/2025 14:40:22 040021555 2,274 2.9580 EUR XMAD 03/04/2025 14:42:31 040021689 2,768 2.9520 EUR XMAD 03/04/2025 14:45:03 040021809 2,877 2.9500 EUR XMAD 03/04/2025 14:45:11 040021904 930 2.9470 EUR XMAD 03/04/2025 14:47:24 040022050 2,949 2.9450 EUR XMAD 03/04/2025 14:48:28 040022094 3,561 2.9450 EUR XMAD 03/04/2025 14:49:11 040022140 3,792 2.9350 EUR XMAD 03/04/2025 14:51:30 040022313 1,992 2.9360 EUR XMAD 03/04/2025 14:53:44 040022577 1,990 2.9390 EUR XMAD 03/04/2025 14:53:44 040022567 2,903 2.9360 EUR XMAD 03/04/2025 14:57:54 040022886 2,719 2.9340 EUR XMAD 03/04/2025 14:58:19 040022892 3,597 2.9410 EUR XMAD 03/04/2025 14:59:56 040022938 3,843 2.9390 EUR XMAD 03/04/2025 15:01:10 040023104 3,534 2.9390 EUR XMAD 03/04/2025 15:04:00 040023274 3,761 2.9370 EUR XMAD 03/04/2025 15:06:13 040023377 3,550 2.9340 EUR XMAD 03/04/2025 15:06:50 040023399 206 2.9390 EUR XMAD 03/04/2025 15:08:34 040023495 1,808 2.9390 EUR XMAD 03/04/2025 15:08:34 040023494 2,024 2.9360 EUR XMAD 03/04/2025 15:09:25 040023573 2,110 2.9320 EUR XMAD 03/04/2025 15:11:35 040023701 29 2.9350 EUR XMAD 03/04/2025 15:12:12 040023735 2,500 2.9350 EUR XMAD 03/04/2025 15:12:12 040023734 2,314 2.9340 EUR XMAD 03/04/2025 15:13:09 040023765 2,211 2.9360 EUR XMAD 03/04/2025 15:14:08 040023811 1,000 2.9400 EUR XMAD 03/04/2025 15:15:40 040023904 904 2.9400 EUR XMAD 03/04/2025 15:15:41 040023910 1,816 2.9400 EUR XMAD 03/04/2025 15:15:41 040023911 2,037 2.9390 EUR XMAD 03/04/2025 15:17:19 040023976 512 2.9330 EUR XMAD 03/04/2025 15:20:17 040024159 2,151 2.9330 EUR XMAD 03/04/2025 15:20:17 040024160 2,734 2.9310 EUR XMAD 03/04/2025 15:20:27 040024189 3,731 2.9280 EUR XMAD 03/04/2025 15:21:03 040024303 3,539 2.9350 EUR XMAD 03/04/2025 15:22:59 040024440 3,585 2.9330 EUR XMAD 03/04/2025 15:25:20 040024607 3,513 2.9300 EUR XMAD 03/04/2025 15:28:04 040024731 1,021 2.9280 EUR XMAD 03/04/2025 15:29:17 040024812 2,300 2.9280 EUR XMAD 03/04/2025 15:29:17 040024811 3,693 2.9160 EUR XMAD 03/04/2025 15:31:31 040025111 3,736 2.9170 EUR XMAD 03/04/2025 15:33:31 040025278 3,735 2.9090 EUR XMAD 03/04/2025 15:35:39 040025514 3,497 2.9100 EUR XMAD 03/04/2025 15:39:47 040025790 3,503 2.9170 EUR XMAD 03/04/2025 15:40:28 040025923 3,700 2.9080 EUR XMAD 03/04/2025 15:42:59 040026085 3,702 2.9080 EUR XMAD 03/04/2025 15:45:19 040026256 208 2.9120 EUR XMAD 03/04/2025 15:49:29 040026574 2,100 2.9120 EUR XMAD 03/04/2025 15:49:29 040026573 3,709 2.9100 EUR XMAD 03/04/2025 15:49:31 040026577 3,278 2.9070 EUR XMAD 03/04/2025 15:50:36 040026654 854 2.9030 EUR XMAD 03/04/2025 15:52:52 040026853 2,727 2.9030 EUR XMAD 03/04/2025 15:53:09 040026862 3,577 2.9060 EUR XMAD 03/04/2025 15:55:23 040027175 3,768 2.9040 EUR XMAD 03/04/2025 15:57:05 040027275 1,000 2.9030 EUR XMAD 03/04/2025 15:59:59 040027578 2,729 2.9030 EUR XMAD 03/04/2025 16:00:00 040027581 2,387 2.9040 EUR XMAD 03/04/2025 16:00:23 040027604 3,446 2.9050 EUR XMAD 03/04/2025 16:02:03 040027750 2,308 2.9030 EUR XMAD 03/04/2025 16:05:23 040028067 3,692 2.9050 EUR XMAD 03/04/2025 16:05:23 040028051 3,616 2.9060 EUR XMAD 03/04/2025 16:06:12 040028168 2,150 2.9020 EUR XMAD 03/04/2025 16:07:27 040028230 3,762 2.9030 EUR XMAD 03/04/2025 16:08:50 040028489 3,673 2.9050 EUR XMAD 03/04/2025 16:10:35 040028586 2,445 2.9160 EUR XMAD 03/04/2025 16:11:57 040028684 1,216 2.9120 EUR XMAD 03/04/2025 16:13:06 040028738 2,069 2.9120 EUR XMAD 03/04/2025 16:13:06 040028741 3,004 2.9140 EUR XMAD 03/04/2025 16:13:42 040028768 564 2.9140 EUR XMAD 03/04/2025 16:15:19 040029020 2,500 2.9140 EUR XMAD 03/04/2025 16:15:19 040029019 3,781 2.9220 EUR XMAD 03/04/2025 16:17:34 040029117 2,889 2.9290 EUR XMAD 03/04/2025 16:18:39 040029175 3,423 2.9310 EUR XMAD 03/04/2025 16:19:03 040029200 281,922 2.9980 EUR OTC 03/04/2025 16:51:16 Venue Volume-weighted average price Aggregate volume LON ��2.5084 1,658,175 MAD ���2.9980 1,105,451 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSLXLLBEZLBBBE